33,440$
2,04%
Echtzeit-Aktienkurs Teradata Corp.
Bid:
Ask:
Aktienkurse zur Teradata Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 33,00 | 33,97 | 32,90 | 33,44 | 2,04% | 1.487.327,00 |
| 21.05.2026 | 32,60 | 33,09 | 32,28 | 32,77 | -1,00% | 2.108.215,00 |
| 20.05.2026 | 32,37 | 33,12 | 31,89 | 33,10 | 1,38% | 1.796.737,00 |
| 19.05.2026 | 33,00 | 33,51 | 32,49 | 32,65 | -0,37% | 2.096.379,00 |
| 18.05.2026 | 33,73 | 34,39 | 32,76 | 32,77 | -3,08% | 2.426.712,00 |
| 15.05.2026 | 33,36 | 34,03 | 33,01 | 33,81 | 1,05% | 1.920.174,00 |
| 14.05.2026 | 32,66 | 34,04 | 32,55 | 33,46 | 2,32% | 2.491.178,00 |
| 13.05.2026 | 31,54 | 33,51 | 31,37 | 32,70 | 3,02% | 3.682.449,00 |
| 12.05.2026 | 32,14 | 32,67 | 31,23 | 31,74 | -1,76% | 2.592.335,00 |
| 11.05.2026 | 31,45 | 32,37 | 31,05 | 32,31 | 2,28% | 2.619.700,00 |
| 08.05.2026 | 29,70 | 31,66 | 29,25 | 31,59 | 6,61% | 2.515.732,00 |
| 07.05.2026 | 30,91 | 31,51 | 29,33 | 29,63 | -2,15% | 4.690.020,00 |
| 06.05.2026 | 27,20 | 30,50 | 26,87 | 30,28 | 0,66% | 5.174.914,00 |
| 05.05.2026 | 29,31 | 30,61 | 28,74 | 30,08 | 2,59% | 3.559.697,00 |
| 04.05.2026 | 28,20 | 29,41 | 28,20 | 29,32 | 4,86% | 4.314.738,00 |
| 01.05.2026 | 26,99 | 28,23 | 26,92 | 27,96 | 6,11% | 1.941.794,00 |
| 30.04.2026 | 26,09 | 26,77 | 25,62 | 26,35 | 0,30% | 2.709.610,00 |
| 29.04.2026 | 25,58 | 26,47 | 25,30 | 26,27 | 1,90% | 1.891.351,00 |
| 28.04.2026 | 26,58 | 27,30 | 25,68 | 25,78 | -2,61% | 1.422.379,00 |
| 27.04.2026 | 26,40 | 26,90 | 26,33 | 26,47 | 0,15% | 1.236.886,00 |
| 24.04.2026 | 26,15 | 26,50 | 25,67 | 26,43 | 2,01% | 1.440.382,00 |
| 23.04.2026 | 27,10 | 27,10 | 25,49 | 25,91 | -5,71% | 1.626.472,00 |
| 22.04.2026 | 27,70 | 28,07 | 27,30 | 27,48 | -0,11% | 1.210.736,00 |
| 21.04.2026 | 27,21 | 27,90 | 27,05 | 27,51 | 1,59% | 1.380.729,00 |
| 20.04.2026 | 27,00 | 27,67 | 26,98 | 27,08 | -0,07% | 2.276.814,00 |
| 17.04.2026 | 27,17 | 27,56 | 26,90 | 27,10 | 1,23% | 1.257.851,00 |
| 16.04.2026 | 27,15 | 27,53 | 26,58 | 26,77 | 0,37% | 941.247,00 |
| 15.04.2026 | 26,22 | 26,95 | 26,22 | 26,67 | 3,69% | 1.588.706,00 |
| 14.04.2026 | 26,19 | 26,65 | 25,72 | 25,72 | -1,15% | 1.214.752,00 |
| 13.04.2026 | 24,65 | 26,20 | 24,54 | 26,02 | 5,94% | 1.941.329,00 |
| 10.04.2026 | 25,20 | 25,32 | 24,33 | 24,56 | -2,23% | 1.511.400,00 |
| 09.04.2026 | 25,41 | 25,53 | 24,77 | 25,12 | -2,26% | 1.565.953,00 |
| 08.04.2026 | 26,84 | 27,22 | 25,62 | 25,70 | -0,66% | 1.626.458,00 |
| 07.04.2026 | 25,80 | 26,19 | 25,47 | 25,87 | -0,23% | 1.211.689,00 |
| 06.04.2026 | 25,31 | 26,13 | 25,10 | 25,93 | 1,77% | 1.672.927,00 |
| 02.04.2026 | 24,79 | 25,64 | 23,86 | 25,48 | 0,95% | 2.752.928,00 |
| 01.04.2026 | 25,79 | 25,92 | 24,93 | 25,24 | -1,52% | 1.571.723,00 |
| 31.03.2026 | 25,12 | 26,01 | 24,71 | 25,63 | 3,56% | 2.222.551,00 |
| 30.03.2026 | 25,53 | 25,73 | 24,52 | 24,75 | -2,21% | 1.648.608,00 |
| 27.03.2026 | 25,62 | 25,84 | 25,02 | 25,31 | -3,51% | 1.994.911,00 |
| 26.03.2026 | 25,74 | 26,75 | 25,74 | 26,23 | 0,85% | 1.616.658,00 |
| 25.03.2026 | 26,58 | 26,78 | 25,62 | 26,01 | -0,38% | 1.463.481,00 |
| 24.03.2026 | 26,68 | 26,80 | 25,81 | 26,11 | -3,08% | 1.340.945,00 |
| 23.03.2026 | 27,21 | 27,49 | 26,55 | 26,94 | 0,41% | 1.975.869,00 |
| 20.03.2026 | 26,85 | 27,13 | 26,22 | 26,83 | -0,70% | 2.865.832,00 |
| 19.03.2026 | 26,26 | 27,28 | 26,17 | 27,02 | 1,24% | 2.337.136,00 |
| 18.03.2026 | 26,72 | 27,24 | 26,57 | 26,69 | -2,02% | 1.648.841,00 |
| 17.03.2026 | 26,74 | 27,75 | 26,69 | 27,24 | 2,14% | 1.920.755,00 |
| 16.03.2026 | 26,83 | 26,95 | 26,00 | 26,67 | 0,34% | 1.888.772,00 |
| 13.03.2026 | 26,61 | 27,24 | 26,13 | 26,58 | -0,67% | 1.288.303,00 |
| 12.03.2026 | 27,00 | 27,63 | 26,66 | 26,76 | -1,94% | 1.644.910,00 |
| 11.03.2026 | 28,22 | 28,35 | 26,50 | 27,29 | -2,15% | 2.148.208,00 |
| 10.03.2026 | 28,47 | 28,59 | 27,17 | 27,89 | -2,28% | 2.468.320,00 |
| 09.03.2026 | 27,19 | 28,63 | 27,10 | 28,54 | 1,86% | 2.052.544,00 |
| 06.03.2026 | 28,72 | 28,78 | 27,67 | 28,02 | -3,25% | 2.015.574,00 |
| 05.03.2026 | 28,72 | 29,64 | 28,63 | 28,96 | 0,84% | 2.499.703,00 |
| 04.03.2026 | 30,11 | 30,41 | 28,66 | 28,72 | -5,40% | 2.399.535,00 |
| 03.03.2026 | 29,47 | 30,58 | 28,49 | 30,36 | -0,16% | 2.165.911,00 |
| 02.03.2026 | 30,35 | 30,91 | 29,77 | 30,41 | -3,43% | 2.224.317,00 |
| 27.02.2026 | 30,22 | 31,55 | 30,01 | 31,49 | 1,68% | 2.645.882,00 |
| 26.02.2026 | 30,66 | 31,02 | 29,96 | 30,97 | 1,84% | 1.650.264,00 |
| 25.02.2026 | 30,00 | 30,73 | 29,62 | 30,41 | 1,27% | 1.678.268,00 |
| 24.02.2026 | 28,65 | 30,56 | 28,37 | 30,03 | 6,75% | 2.510.287,00 |
| 23.02.2026 | 30,99 | 31,27 | 27,97 | 28,13 | -8,99% | 3.391.574,00 |
| 20.02.2026 | 32,10 | 32,90 | 30,68 | 30,91 | -3,77% | 1.571.117,00 |
| 19.02.2026 | 32,90 | 33,26 | 32,03 | 32,12 | -2,10% | 1.405.900,00 |
| 18.02.2026 | 32,61 | 33,17 | 32,05 | 32,81 | 0,64% | 1.712.710,00 |
| 17.02.2026 | 33,24 | 33,52 | 31,77 | 32,60 | -2,86% | 2.550.118,00 |
| 13.02.2026 | 33,46 | 33,85 | 32,78 | 33,56 | 0,06% | 2.123.231,00 |
| 12.02.2026 | 37,12 | 37,26 | 32,63 | 33,54 | -11,46% | 4.862.398,00 |
| 11.02.2026 | 38,68 | 41,78 | 35,21 | 37,88 | 29,59% | 11.363.211,00 |
| 10.02.2026 | 29,49 | 29,49 | 28,28 | 29,23 | 3,32% | 3.183.901,00 |
| 09.02.2026 | 27,35 | 28,35 | 27,35 | 28,29 | 2,99% | 1.418.765,00 |
| 06.02.2026 | 27,20 | 27,60 | 26,69 | 27,47 | 2,69% | 1.672.612,00 |
| 05.02.2026 | 26,98 | 27,68 | 26,54 | 26,75 | -1,44% | 2.076.156,00 |
| 04.02.2026 | 26,00 | 27,30 | 25,76 | 27,14 | 4,26% | 2.049.923,00 |
| 03.02.2026 | 27,93 | 27,94 | 25,75 | 26,03 | -7,10% | 2.235.899,00 |
| 02.02.2026 | 28,47 | 29,23 | 27,83 | 28,02 | -1,75% | 1.807.528,00 |
| 30.01.2026 | 28,62 | 29,12 | 28,43 | 28,52 | -1,08% | 1.813.719,00 |
| 29.01.2026 | 29,30 | 29,39 | 28,29 | 28,83 | -2,90% | 1.450.601,00 |
| 28.01.2026 | 29,59 | 30,09 | 29,48 | 29,69 | 0,37% | 954.163,00 |
| 27.01.2026 | 29,98 | 29,98 | 29,16 | 29,58 | -0,40% | 835.039,00 |
| 26.01.2026 | 29,52 | 29,85 | 29,45 | 29,70 | -0,70% | 1.004.313,00 |
| 22.01.2026 | 29,67 | 29,99 | 29,56 | 29,91 | 1,25% | 912.999,00 |
| 21.01.2026 | 29,65 | 29,98 | 29,25 | 29,54 | 0,34% | 1.222.514,00 |
| 20.01.2026 | 29,15 | 29,78 | 29,14 | 29,44 | -1,11% | 998.650,00 |
| 16.01.2026 | 31,07 | 31,09 | 29,75 | 29,77 | -3,66% | 1.146.216,00 |
| 15.01.2026 | 30,85 | 30,94 | 30,35 | 30,90 | 1,01% | 1.260.220,00 |
| 14.01.2026 | 31,04 | 31,33 | 30,33 | 30,59 | -1,92% | 875.762,00 |
| 13.01.2026 | 31,75 | 32,03 | 31,07 | 31,19 | -1,73% | 802.344,00 |
| 12.01.2026 | 31,46 | 31,79 | 31,21 | 31,74 | -0,06% | 1.101.644,00 |
| 09.01.2026 | 30,63 | 31,87 | 30,63 | 31,76 | 2,35% | 1.262.204,00 |
| 08.01.2026 | 31,39 | 31,50 | 30,98 | 31,03 | -1,37% | 1.211.512,00 |
| 07.01.2026 | 31,17 | 31,50 | 31,08 | 31,46 | 1,19% | 1.095.968,00 |
| 06.01.2026 | 30,40 | 31,13 | 30,37 | 31,09 | 1,93% | 1.342.864,00 |
| 05.01.2026 | 30,23 | 30,66 | 29,83 | 30,50 | 2,73% | 1.223.088,00 |
| 02.01.2026 | 31,00 | 31,00 | 29,29 | 29,69 | -2,46% | 1.251.357,00 |
| 31.12.2025 | 30,70 | 30,94 | 30,39 | 30,44 | -1,46% | 863.501,00 |
| 30.12.2025 | 30,70 | 30,93 | 30,60 | 30,89 | 0,49% | 820.431,00 |
| 29.12.2025 | 30,47 | 30,76 | 30,42 | 30,74 | 0,23% | 859.095,00 |